Red Electrica Corporacion SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.600	14.870	14.585	14.585	14.585	6
2026-10-19	14.660	14.870	14.570	14.570	14.570	6
2026-10-16	14.945	15.065	14.870	15.065	15.065	16
2026-10-15	15.030	15.280	14.900	15.040	15.040	43,222
2026-10-14	14.960	15.010	14.830	14.920	14.920	115,218
2026-10-13	14.950	15.010	14.810	14.900	14.900	1,346,922
2026-10-12	14.710	14.850	14.710	14.850	14.850	16,755
2026-10-09	14.870	14.880	14.710	14.855	14.855	44,997
2026-10-08	14.690	14.800	14.290	14.770	14.770	1,179,128
2026-10-07	14.680	14.730	14.410	14.685	14.685	120,956
2026-10-06	14.760	14.760	14.410	14.670	14.670	312,273
2026-10-05	14.830	14.870	14.650	14.675	14.675	2,936,742
2026-10-02	14.700	14.990	14.430	14.880	14.880	32,381
2026-10-01	14.640	14.800	14.570	14.615	14.615	13,544
2026-09-30	14.870	15.030	14.590	14.765	14.765	10,357
2026-09-29	14.870	14.910	14.580	14.805	14.805	15,996
2026-09-28	15.050	15.070	14.910	14.910	14.910	446,054
2026-09-25	15.100	15.150	14.870	15.030	15.030	20,327
2026-09-24	15.070	15.170	15.000	15.065	15.065	13,370
2026-09-23	15.220	15.510	14.930	15.210	15.210	40,120
2026-09-22	15.255	15.300	15.140	15.190	15.190	17,017
2026-09-21	15.100	15.370	14.800	15.250	15.250	577,719
2026-09-18	15.050	15.340	14.770	15.055	15.055	203,044
2026-09-17	15.060	15.110	15.000	15.035	15.035	18,556
2026-09-16	14.800	15.042	14.550	14.990	14.990	889,289
2026-09-15	14.680	14.900	14.390	14.734	14.734	56,229
2026-09-14	14.800	14.830	14.520	14.801	14.801	61,896
2026-09-11	14.940	14.970	14.800	14.935	14.935	59,809
2026-09-10	14.960	15.220	14.900	14.940	14.940	934,762
2026-09-09	14.900	15.040	14.860	14.880	14.880	38,519
2026-09-08	14.900	14.920	14.780	14.900	14.900	213,791
2026-09-07	14.960	15.240	14.670	14.900	14.900	38,552
2026-09-04	14.900	14.990	14.590	14.970	14.970	120,930
2026-09-03	14.940	14.970	14.785	14.930	14.930	50,607
2026-09-02	15.050	15.150	14.910	14.915	14.915	64,518
2026-09-01	15.320	15.340	14.990	15.040	15.040	142,889
2026-08-28	15.255	15.340	15.240	15.270	15.270	18,159
2026-08-27	15.230	15.240	15.100	15.190	15.190	921,438
2026-08-26	15.320	15.330	14.990	15.261	15.261	37,259
2026-08-25	15.255	15.300	15.160	15.287	15.287	347,405
2026-08-24	15.130	15.170	14.970	15.121	15.121	7,124
2026-08-21	15.240	15.280	14.870	15.180	15.180	96,525
2026-08-20	15.220	15.260	15.130	15.180	15.180	215,994
2026-08-19	15.150	15.220	15.090	15.180	15.180	46,378
2026-08-18	15.020	15.230	15.010	15.190	15.190	68,204
2026-08-17	15.180	15.180	15.020	15.099	15.099	28,321
2026-08-14	15.240	15.330	15.150	15.250	15.250	21,438
2026-08-13	15.330	15.355	15.260	15.315	15.315	23,491
2026-08-12	15.410	15.410	15.270	15.370	15.370	6,196
2026-08-11	15.270	15.390	15.260	15.311	15.311	612
2026-08-10	15.470	15.470	15.230	15.375	15.375	28,929
2026-08-07	15.520	15.520	15.340	15.475	15.475	974,709
2026-08-06	15.430	15.550	15.430	15.510	15.510	9,628
2026-08-05	15.520	15.810	15.360	15.540	15.540	267,524
2026-08-04	15.370	15.540	15.370	15.470	15.470	1,697
2026-08-03	15.320	15.530	15.040	15.399	15.399	50,189
2026-07-31	15.400	15.400	15.250	15.365	15.365	194,649
2026-07-30	15.500	15.710	15.255	15.320	15.320	208,964
2026-07-29	15.710	15.750	15.290	15.420	15.420	10,224
2026-07-28	15.820	15.940	15.700	15.710	15.710	1,666,530

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.4860 EUR
2026-01-05	0.1620 EUR
2025-07-04	0.4860 EUR
2025-01-03	0.1620 EUR
2024-06-27	0.5891 EUR
2024-01-03	0.2209 EUR
2023-06-29	0.5891 EUR
2023-01-05	0.2209 EUR
2022-06-29	0.5891 EUR
2022-01-05	0.2209 EUR
2021-06-30	0.5891 EUR
2021-01-05	0.2209 EUR
2020-06-29	0.6312 EUR
2020-01-03	0.2209 EUR
2019-06-27	0.5754 EUR
2019-01-04	0.2209 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.